Spot 91.81
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.65 | 17.10 | 16.38 | +1.00 | 31.8% | 75 | 31.8% | +0.00 | — | — | 0.03 | — |
| — | 14.60 | 16.05 | 15.32 | +1.00 | 30.8% | 76 | 30.8% | +0.00 | — | — | 2.13 | — |
| — | 13.55 | 15.15 | 14.35 | — | — | 77 | 29.9% | +0.00 | — | — | 2.13 | — |
| — | 13.35 | 14.65 | 14.00 | +1.00 | 29.4% | 77.5 | — | — | — | — | 0.04 | — |
| — | 12.95 | 14.05 | 13.50 | +1.00 | 29.0% | 78 | 29.0% | +0.00 | — | — | 2.13 | — |
| — | 12.55 | 13.15 | 12.85 | +1.00 | 28.2% | 79 | 28.2% | +0.00 | — | — | 1.20 | — |
| — | 11.55 | 12.00 | 11.78 | +1.00 | 27.5% | 80 | — | — | — | — | 0.05 | — |
| — | 10.15 | 11.10 | 10.62 | — | — | 81 | — | — | — | — | 0.20 | — |
| — | 9.35 | 10.05 | 9.70 | — | — | 82 | — | — | — | — | 0.03 | — |
| — | 8.85 | 9.50 | 9.18 | — | — | 82.5 | — | — | — | — | 0.01 | — |
| — | 8.45 | 9.15 | 8.80 | +1.00 | 27.8% | 83 | — | — | — | — | 0.10 | — |
| — | 7.40 | 8.00 | 7.70 | +1.00 | 31.5% | 84 | — | — | — | — | 0.02 | — |
| — | 6.55 | 7.00 | 6.78 | +1.00 | 36.7% | 85 | 36.7% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 6.20 | 5.85 | +0.99 | 39.1% | 86 | 39.1% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 4.60 | 5.10 | 4.85 | +0.98 | 36.0% | 87 | 36.0% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.25 | 4.45 | 4.35 | +0.98 | 33.1% | 87.5 | 33.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.65 | 4.00 | 3.83 | +0.97 | 30.2% | 88 | 30.2% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.61 | 3.25 | 2.93 | +0.95 | 25.7% | 89 | 25.7% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 1.84 | 2.04 | 1.94 | +0.88 | 23.4% | 90 | 23.4% | -0.12 | 0.10 | 0.09 | 0.10 | — |
| — | 1.00 | 1.19 | 1.09 | +0.71 | 22.5% | 91 | 22.5% | -0.29 | 0.26 | 0.22 | 0.29 | — |
| — | 0.47 | 0.55 | 0.51 | +0.46 | 22.0% | 92 | 22.0% | -0.54 | 0.66 | 0.59 | 0.73 | — |
| — | 0.29 | 0.38 | 0.34 | +0.33 | 21.8% | 92.5 | 21.8% | -0.67 | 0.96 | 0.87 | 1.05 | — |
| — | 0.14 | 0.24 | 0.19 | +0.22 | 21.7% | 93 | 21.7% | -0.79 | 1.40 | 1.18 | 1.62 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 21.8% | 94 | 21.8% | -0.93 | 2.25 | 1.80 | 2.70 | — |
| — | — | 0.02 | — | +0.02 | 22.4% | 95 | 22.4% | -0.99 | 3.35 | 2.90 | 3.80 | — |
| — | — | 0.24 | — | +0.00 | 23.0% | 96 | 23.0% | -1.00 | 4.58 | 3.95 | 5.20 | — |
| — | — | 0.25 | — | +0.00 | 23.6% | 97 | 23.6% | -1.00 | 5.72 | 4.80 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 97.5 | 23.8% | -1.00 | 6.22 | 5.35 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 98 | 24.0% | -1.00 | 6.75 | 5.85 | 7.65 | — |
| — | — | 0.13 | — | +0.00 | 24.4% | 99 | 24.4% | -1.00 | 7.78 | 6.90 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 100 | 24.8% | -1.00 | 8.70 | 7.95 | 9.45 | — |
| — | — | 0.05 | — | +0.00 | 27.3% | 105 | 27.3% | -1.00 | 13.75 | 12.85 | 14.65 | — |
| — | — | 0.05 | — | +0.00 | 30.7% | 110 | 30.7% | -1.00 | 18.75 | 17.85 | 19.65 | — |
| — | — | 0.05 | — | +0.00 | 34.8% | 115 | 34.8% | -1.00 | 23.73 | 22.80 | 24.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.